Norbit ASA (OSL:NORBT)
Norway · Delayed Price · Currency is NOK 182.60
-2.40 (-1.30%)
Feb 3, 2026, 10:57 AM CET
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 181.20 | 185.00 | 179.80 | 185.00 | 185.00 | 0.43% | 77,613 |
| Jan 30, 2026 | 182.00 | 185.00 | 181.20 | 184.20 | 184.20 | 0.88% | 118,332 |
| Jan 29, 2026 | 181.00 | 187.80 | 180.40 | 182.60 | 182.60 | 1.67% | 332,024 |
| Jan 28, 2026 | 182.20 | 184.20 | 179.00 | 179.60 | 179.60 | -1.32% | 80,304 |
| Jan 27, 2026 | 180.00 | 182.60 | 179.60 | 182.00 | 182.00 | 1.68% | 91,830 |
| Jan 26, 2026 | 182.00 | 182.60 | 179.00 | 179.00 | 179.00 | -1.65% | 115,677 |
| Jan 23, 2026 | 185.00 | 186.40 | 181.40 | 182.00 | 182.00 | -0.76% | 131,133 |
| Jan 22, 2026 | 185.80 | 188.00 | 183.40 | 183.40 | 183.40 | 0.55% | 201,124 |
| Jan 21, 2026 | 179.40 | 183.80 | 176.60 | 182.40 | 182.40 | 1.11% | 127,587 |
| Jan 20, 2026 | 178.40 | 181.00 | 176.60 | 180.40 | 180.40 | 0.33% | 133,924 |
| Jan 19, 2026 | 181.80 | 183.00 | 179.00 | 179.80 | 179.80 | -2.60% | 154,292 |
| Jan 16, 2026 | 180.60 | 185.20 | 178.80 | 184.60 | 184.60 | 2.21% | 165,320 |
| Jan 15, 2026 | 175.40 | 180.80 | 174.40 | 180.60 | 180.60 | 2.73% | 129,445 |
| Jan 14, 2026 | 180.20 | 180.20 | 173.00 | 175.80 | 175.80 | -2.12% | 258,839 |
| Jan 13, 2026 | 188.80 | 188.80 | 179.20 | 179.60 | 179.60 | -4.67% | 354,212 |
| Jan 12, 2026 | 192.80 | 192.80 | 182.20 | 188.40 | 188.40 | -2.89% | 383,337 |
| Jan 9, 2026 | 190.20 | 194.80 | 189.20 | 194.00 | 194.00 | 3.08% | 260,847 |
| Jan 8, 2026 | 190.00 | 193.40 | 188.00 | 188.20 | 188.20 | -0.63% | 199,204 |
| Jan 7, 2026 | 185.00 | 189.40 | 181.20 | 189.40 | 189.40 | 2.27% | 138,542 |
| Jan 6, 2026 | 186.00 | 187.60 | 184.00 | 185.20 | 185.20 | 0.11% | 162,450 |
| Jan 5, 2026 | 180.80 | 185.80 | 179.40 | 185.00 | 185.00 | 3.70% | 219,502 |
| Jan 2, 2026 | 189.00 | 189.00 | 178.40 | 178.40 | 178.40 | -4.70% | 208,738 |
| Dec 30, 2025 | 184.20 | 190.00 | 184.20 | 187.20 | 187.20 | 1.96% | 207,969 |
| Dec 29, 2025 | 184.00 | 184.20 | 179.00 | 183.60 | 183.60 | 0.11% | 115,808 |
| Dec 23, 2025 | 181.80 | 184.40 | 181.40 | 183.40 | 183.40 | 1.10% | 47,797 |
| Dec 22, 2025 | 180.80 | 182.60 | 179.20 | 181.40 | 181.40 | 1.80% | 68,920 |
| Dec 19, 2025 | 177.60 | 180.60 | 177.00 | 178.20 | 178.20 | 1.25% | 108,412 |
| Dec 18, 2025 | 172.20 | 176.00 | 168.60 | 176.00 | 176.00 | 2.33% | 146,000 |
| Dec 17, 2025 | 171.20 | 174.00 | 170.40 | 172.00 | 172.00 | 0.23% | 47,323 |
| Dec 16, 2025 | 174.60 | 174.80 | 170.20 | 171.60 | 171.60 | -2.61% | 83,050 |
| Dec 15, 2025 | 176.00 | 177.00 | 174.80 | 176.20 | 176.20 | -0.68% | 64,560 |
| Dec 12, 2025 | 181.40 | 181.40 | 176.20 | 177.40 | 177.40 | -0.11% | 78,034 |
| Dec 11, 2025 | 179.20 | 180.20 | 177.20 | 177.60 | 177.60 | -0.89% | 61,215 |
| Dec 10, 2025 | 183.40 | 187.80 | 177.80 | 179.20 | 179.20 | -2.29% | 140,991 |
| Dec 9, 2025 | 180.00 | 185.00 | 178.20 | 183.40 | 183.40 | 2.57% | 153,967 |
| Dec 8, 2025 | 176.60 | 178.80 | 173.80 | 178.80 | 178.80 | -0.11% | 123,131 |
| Dec 5, 2025 | 179.40 | 182.20 | 178.40 | 179.00 | 179.00 | -0.11% | 71,828 |
| Dec 4, 2025 | 176.00 | 181.80 | 174.80 | 179.20 | 179.20 | 2.40% | 165,580 |
| Dec 3, 2025 | 174.20 | 179.20 | 174.20 | 175.00 | 175.00 | 0.69% | 83,598 |
| Dec 2, 2025 | 173.20 | 175.20 | 171.20 | 173.80 | 173.80 | -0.23% | 72,859 |
| Dec 1, 2025 | 177.20 | 178.60 | 171.20 | 174.20 | 174.20 | -1.47% | 107,635 |
| Nov 28, 2025 | 177.80 | 177.80 | 174.40 | 176.80 | 176.80 | 0.57% | 252,786 |
| Nov 27, 2025 | 167.60 | 175.80 | 167.00 | 175.80 | 175.80 | 5.02% | 132,030 |
| Nov 26, 2025 | 171.00 | 173.40 | 166.20 | 167.40 | 167.40 | -1.99% | 171,795 |
| Nov 25, 2025 | 173.20 | 174.60 | 169.80 | 170.80 | 170.80 | -0.35% | 107,505 |
| Nov 24, 2025 | 177.80 | 179.60 | 169.00 | 171.40 | 171.40 | -3.38% | 272,072 |
| Nov 21, 2025 | 169.20 | 177.80 | 166.20 | 177.40 | 177.40 | 4.85% | 198,606 |
| Nov 20, 2025 | 166.60 | 171.00 | 166.40 | 169.20 | 169.20 | 1.81% | 144,985 |
| Nov 19, 2025 | 167.40 | 167.40 | 163.80 | 166.20 | 166.20 | -0.72% | 272,650 |
| Nov 18, 2025 | 170.00 | 170.00 | 166.40 | 167.40 | 167.40 | -4.12% | 244,439 |